Dicker Data Ltd【DDR】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.385	3.22715842414	11.93	12.54	11.83	1156594	12.27386276	DE
4	2.615	26.9587628866	9.7	12.54	9.67	943300	11.52864691	DE
12	3.715	43.1976744186	8.6	12.54	8.3	547773	10.44690445	DE
26	2.155	21.2106299213	10.16	12.54	8.28	478207	10.0156081	DE
52	4.415	55.8860759494	7.9	12.54	7.87	617182	9.6951186	DE
156	4.375	55.1007556675	7.94	12.76	7.52	413012	9.63403714	DE
260	1.555	14.4516728625	10.76	16.6	7.52	320288	10.04868228	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782454500	12.315	-0.13	-1.00	12.39	12.47	12.29	516171
1782368100	12.44	0.2	1.63	12.2	12.59	12.19	573169
1782281700	12.24	0.06	0.49	12.22	12.34	12.145	932237
1782195300	12.18	-0.03	-0.25	12.4	12.4	12.12	587687
1782108900	12.21	-0.12	-0.97	12.28	12.54	12.15	1046549
1781849700	12.33	0.03	0.24	12.34	12.48	12.14	2316506
1781763300	12.3	0.35	2.93	11.93	12.39	11.83	899991
1781676900	11.95	0.11	0.93	11.85	11.97	11.71	882874
1781590500	11.84	0.2	1.72	11.67	11.95	11.59	812173
1781504100	11.64	0.13	1.13	11.46	11.66	11.32	652226
1781244900	11.51	0.11	0.96	11.55	11.76	11.49	634954
1781158500	11.4	0.01	0.09	11.45	11.55	11.35	1068378
1781072100	11.39	0.1	0.89	11.3	11.42	11.255	602538
1780985700	11.29	0.16	1.44	11.07	11.38	10.9	587978
1780640100	11.13	0.05	0.45	11.05	11.18	10.97	503887
1780553700	11.08	-0.35	-3.02	11.17	11.27	11.02	853165
1780467300	11.425	0.11	0.97	11.3	11.55	11.17	951128
1780380900	11.315	0.48	4.38	10.88	11.37	10.85	1024238
1780294500	10.84	0.54	5.24	10.36	10.9	10.36	1377925
1780035300	10.3	0.1	0.98	10.2	10.6	10.19	1234571
1779948900	10.2	0.48	4.94	9.7	10.24	9.67	953688
1779862500	9.72	0.79	8.85	8.91	9.92	8.82	872623
1779776100	8.93	-0.05	-0.56	8.9	9.09	8.9	443581
1779689700	8.98	0.11	1.24	8.96	8.99	8.81	412580
1779430500	8.8699999	-0.01	-0.11	8.95	8.96	8.86	297698
1779344100	8.88	0.25	2.90	8.8	8.97	8.74	216264
1779257700	8.63	-0.1	-1.15	8.72	8.88	8.625	361712
1779171300	8.73	-0.07	-0.80	8.81	8.8699999	8.71	403367
1779084900	8.8	-0.02	-0.23	8.9	8.9	8.76	241920
1778825700	8.82	-0.22	-2.43	9.02	9.03	8.8	260911
1778739300	9.0399999	-0.09	-0.99	9.15	9.15	8.96	283365
1778652900	9.13	-0.07	-0.71	9.16	9.2	9.07	203767
1778566500	9.195	-0.11	-1.13	9.26	9.27	9.1	212024
1778480100	9.3	0.09	0.98	9.26	9.34	9.15	192525
1778220900	9.21	0.01	0.11	9.15	9.27	9.13	182895
1778134500	9.2	-0.14	-1.45	9.31	9.31	9.14	238415
1778048100	9.335	0.16	1.69	9.28	9.43	9.26	273966
1777961700	9.18	-0.04	-0.43	9.18	9.26	9.08	173042
1777875300	9.22	0.06	0.66	9.15	9.25	9.09	205112
1777616100	9.16	0.31	3.50	9.05	9.16	8.95	580784
1777529700	8.85	-0.11	-1.23	8.92	9	8.75	319242
1777443300	8.96	-0.06	-0.67	8.98	9.01	8.9	207668
1777356900	9.02	-0.12	-1.31	9.18	9.18	8.98	389546
1777270500	9.14	0.18	2.01	8.98	9.1649999	8.95	189832
1777011300	8.96	-0.25	-2.66	9.07	9.11	8.88	278700
1776924900	9.205	0.12	1.32	9.07	9.48	8.97	562231
1776838500	9.085	-0.02	-0.16	9.09	9.19	9	479824
1776752100	9.1	0.06	0.66	9	9.1199999	8.96	469458
1776665700	9.0399999	0.07	0.78	9.05	9.07	8.82	348562
1776406500	8.97	-0.02	-0.22	9.01	9.1	8.94	283855
1776320100	8.99	-0.04	-0.44	9.03	9.155	8.97	497679
1776233700	9.03	0.2	2.27	8.99	9.03	8.85	373140
1776147300	8.83	0.25	2.91	8.7899999	8.86	8.66	351838
1776060900	8.58	0	0.00	8.55	8.61	8.41	381626
1775801700	8.58	-0.12	-1.32	8.72	8.72	8.56	317052
1775715300	8.695	-0.22	-2.41	8.8	8.85	8.69	387301
1775628900	8.91	0.31	3.60	8.7899999	9	8.73	512571
1775542500	8.6	0.26	3.12	8.45	8.63	8.45	430971
1775106900	8.34	-0.13	-1.53	8.6	8.64	8.3	462708
1775020500	8.47	-0.05	-0.59	8.68	8.77	8.45	444433
1774934100	8.52	0.1	1.19	8.46	8.56	8.32	411166
1774847700	8.42	-0.12	-1.41	8.5	8.5	8.32	655918
1774588500	8.5399999	0.01	0.12	8.56	8.57	8.43	361847